ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003380/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184000,474283180,5310,5310,5310,5310,1349
20250214,183900,474283180,5310,5310,5310,5310,0
20250214,183800,474283180,5310,5310,5310,5310,0
20250214,183700,474283180,5310,5310,5310,5310,0
20250214,183600,474283180,5310,5310,5310,5310,0
20250214,183500,474283180,5310,5310,5310,5310,0
20250214,183400,474283180,5310,5310,5310,5310,0
20250214,183300,474283180,5310,5310,5310,5310,0
20250214,183200,474283180,5310,5310,5310,5310,0
20250214,183100,474283180,5310,5310,5310,5310,0
20250214,183000,474283180,5310,5310,5310,5310,0
20250214,182900,474283180,5310,5310,5310,5310,0
20250214,182800,474283180,5310,5310,5310,5310,0
20250214,182700,474283180,5310,5310,5310,5310,0
20250214,182600,474283180,5310,5310,5310,5310,0
20250214,182500,474283180,5310,5310,5310,5310,0
20250214,182400,474283180,5310,5310,5310,5310,0
20250214,182300,474283180,5310,5310,5310,5310,0
20250214,182200,474283180,5310,5310,5310,5310,0
20250214,182100,474283180,5310,5310,5310,5310,0
20250214,182000,474283180,5310,5310,5310,5310,0
20250214,181900,474283180,5310,5310,5310,5310,0
20250214,181800,474283180,5310,5310,5310,5310,0
20250214,181700,474283180,5310,5310,5310,5310,0
20250214,181600,474283180,5310,5310,5310,5310,0
20250214,181500,474283180,5310,5310,5310,5310,0
20250214,181400,474283180,5310,5310,5310,5310,0
20250214,181300,474283180,5310,5310,5310,5310,0
20250214,181200,474283180,5310,5310,5310,5310,0
20250214,181100,474283180,5310,5310,5310,5310,0
20250214,181000,474283180,5310,5310,5310,5310,1349
20250214,180900,474283180,5310,5310,5310,5310,0
20250214,180800,474283180,5310,5310,5310,5310,0
20250214,180700,474283180,5310,5310,5310,5310,0
20250214,180600,474283180,5310,5310,5310,5310,0
20250214,180500,474283180,5310,5310,5310,5310,0
20250214,180400,474283180,5310,5310,5310,5310,0
20250214,180300,474283180,5310,5310,5310,5310,0
20250214,180200,474283180,5310,5310,5310,5310,0
20250214,180100,474283180,5310,5310,5310,5310,0
20250214,180000,474283180,5310,5310,5310,5310,0
20250214,175900,474283180,5310,5310,5310,5310,0
20250214,175800,474283180,5310,5310,5310,5310,0
20250214,175700,474283180,5310,5310,5310,5310,0
20250214,175600,474283180,5310,5310,5310,5310,0
20250214,175500,474283180,5310,5310,5310,5310,0
20250214,175400,474283180,5310,5310,5310,5310,0
20250214,175300,474283180,5310,5310,5310,5310,0
20250214,175200,474283180,5310,5310,5310,5310,0
20250214,175100,474283180,5310,5310,5310,5310,0
20250214,175000,474283180,5310,5310,5310,5310,0
20250214,174900,474283180,5310,5310,5310,5310,0
20250214,174800,474283180,5310,5310,5310,5310,0
20250214,174700,474283180,5310,5310,5310,5310,0
20250214,174600,474283180,5310,5310,5310,5310,0
20250214,174500,474283180,5310,5310,5310,5310,0
20250214,174400,474283180,5310,5310,5310,5310,0
20250214,174300,474283180,5310,5310,5310,5310,0
20250214,174200,474283180,5310,5310,5310,5310,0
20250214,174100,474283180,5310,5310,5310,5310,0
20250214,174000,474283180,5310,5310,5310,5310,1349
20250214,173900,474283180,5310,5310,5310,5310,0
20250214,173800,474283180,5310,5310,5310,5310,0
20250214,173700,474283180,5310,5310,5310,5310,0
20250214,173600,474283180,5310,5310,5310,5310,0
20250214,173500,474283180,5310,5310,5310,5310,0
20250214,173400,474283180,5310,5310,5310,5310,0
20250214,173300,474283180,5310,5310,5310,5310,0
20250214,173200,474283180,5310,5310,5310,5310,0
20250214,173100,474283180,5310,5310,5310,5310,0
20250214,173000,474283180,5310,5310,5310,5310,0
20250214,172900,474283180,5310,5310,5310,5310,0
20250214,172800,474283180,5310,5310,5310,5310,0
20250214,172700,474283180,5310,5310,5310,5310,0
20250214,172600,474283180,5310,5310,5310,5310,0
20250214,172500,474283180,5310,5310,5310,5310,0
20250214,172400,474283180,5310,5310,5310,5310,0
20250214,172300,474283180,5310,5310,5310,5310,0
20250214,172200,474283180,5310,5310,5310,5310,0
20250214,172100,474283180,5310,5310,5310,5310,0
20250214,172000,474283180,5310,5310,5310,5310,0
20250214,171900,474283180,5310,5310,5310,5310,0
20250214,171800,474283180,5310,5310,5310,5310,0
20250214,171700,474283180,5310,5310,5310,5310,0
20250214,171600,474283180,5310,5310,5310,5310,0
20250214,171500,474283180,5310,5310,5310,5310,0
20250214,171400,474283180,5310,5310,5310,5310,0
20250214,171300,474283180,5310,5310,5310,5310,0
20250214,171200,474283180,5310,5310,5310,5310,0
20250214,171100,474283180,5310,5310,5310,5310,0
20250214,171000,474283180,5310,5310,5310,5310,1349
20250214,170900,474283180,5310,5310,5310,5310,0
20250214,170800,474283180,5310,5310,5310,5310,0
20250214,170700,474283180,5310,5310,5310,5310,0
20250214,170600,474283180,5310,5310,5310,5310,0
20250214,170500,474283180,5310,5310,5310,5310,0
20250214,170400,474283180,5310,5310,5310,5310,0
20250214,170300,474283180,5310,5310,5310,5310,0
20250214,170200,474283180,5310,5310,5310,5310,0
20250214,170100,474283180,5310,5310,5310,5310,0
20250214,170000,474283180,5310,5310,5310,5310,0
20250214,165900,474283180,5310,5310,5310,5310,0
20250214,165800,474283180,5310,5310,5310,5310,0
20250214,165700,474283180,5310,5310,5310,5310,0
20250214,165600,474283180,5310,5310,5310,5310,0
20250214,165500,474283180,5310,5310,5310,5310,0
20250214,165400,474283180,5310,5310,5310,5310,0
20250214,165300,474283180,5310,5310,5310,5310,0
20250214,165200,474283180,5310,5310,5310,5310,0
20250214,165100,474283180,5310,5310,5310,5310,0
20250214,165000,474283180,5310,5310,5310,5310,0
20250214,164900,474283180,5310,5310,5310,5310,0
20250214,164800,474283180,5310,5310,5310,5310,0
20250214,164700,474283180,5310,5310,5310,5310,0
20250214,164600,474283180,5310,5310,5310,5310,0
20250214,164500,474283180,5310,5310,5310,5310,0
20250214,164400,474283180,5310,5310,5310,5310,0
20250214,164300,474283180,5310,5310,5310,5310,0
20250214,164200,474283180,5310,5310,5310,5310,0
20250214,164100,474283180,5310,5310,5310,5310,0
20250214,164000,474283180,5310,5310,5310,5310,1349
20250214,163900,474283180,5310,5310,5310,5310,0
20250214,163800,474283180,5310,5310,5310,5310,0
20250214,163700,474283180,5310,5310,5310,5310,0
20250214,163600,474283180,5310,5310,5310,5310,0
20250214,163500,474283180,5310,5310,5310,5310,0
20250214,163400,474283180,5310,5310,5310,5310,0
20250214,163300,474283180,5310,5310,5310,5310,0
20250214,163200,474283180,5310,5310,5310,5310,0
20250214,163100,474283180,5310,5310,5310,5310,0
20250214,163000,474283180,5310,5310,5310,5310,0
20250214,162900,474283180,5310,5310,5310,5310,0
20250214,162800,474283180,5310,5310,5310,5310,0
20250214,162700,474283180,5310,5310,5310,5310,0
20250214,162600,474283180,5310,5310,5310,5310,0
20250214,162500,474283180,5310,5310,5310,5310,0
20250214,162400,474283180,5310,5310,5310,5310,0
20250214,162300,474283180,5310,5310,5310,5310,0
20250214,162200,474283180,5310,5310,5310,5310,0
20250214,162100,474283180,5310,5310,5310,5310,0
20250214,162000,474283180,5310,5310,5310,5310,0
20250214,161900,474283180,5310,5310,5310,5310,0
20250214,161800,474283180,5310,5310,5310,5310,0
20250214,161700,474283180,5310,5310,5310,5310,0
20250214,161600,474283180,5310,5310,5310,5310,0
20250214,161500,474283180,5310,5310,5310,5310,0
20250214,161400,474283180,5310,5310,5310,5310,0
20250214,161300,474283180,5310,5310,5310,5310,0
20250214,161200,474283180,5310,5310,5310,5310,0
20250214,161100,474283180,5310,5310,5310,5310,0
20250214,161000,474283180,5310,5310,5310,5310,1349
20250214,160900,474283180,5310,5310,5310,5310,0
20250214,160800,474283180,5310,5310,5310,5310,0
20250214,160700,474283180,5310,5310,5310,5310,0
20250214,160600,474283180,5310,5310,5310,5310,0
20250214,160500,474283180,5310,5310,5310,5310,0
20250214,160400,474283180,5310,5310,5310,5310,0
20250214,160300,474283180,5310,5310,5310,5310,0
20250214,160200,474283180,5310,5310,5310,5310,0
20250214,160100,474283180,5310,5310,5310,5310,0
20250214,160000,474283180,5310,5310,5310,5310,0
20250214,155900,474283180,5310,5310,5310,5310,0
20250214,155800,474283180,5310,5310,5310,5310,0
20250214,155700,474283180,5310,5310,5310,5310,0
20250214,155600,474283180,5310,5310,5310,5310,0
20250214,155500,474283180,5310,5310,5310,5310,0
20250214,155400,474283180,5310,5310,5310,5310,0
20250214,155300,474283180,5310,5310,5310,5310,0
20250214,155200,474283180,5310,5310,5310,5310,0
20250214,155100,474283180,5310,5310,5310,5310,0
20250214,155000,474283180,5310,5310,5310,5310,0
20250214,154900,474283180,5310,5310,5310,5310,0
20250214,154800,474283180,5310,5310,5310,5310,0
20250214,154700,474283180,5310,5310,5310,5310,0
20250214,154600,474283180,5310,5310,5310,5310,0
20250214,154500,474283180,5310,5310,5310,5310,0
20250214,154400,474283180,5310,5310,5310,5310,0
20250214,154300,474283180,5310,5310,5310,5310,0
20250214,154200,474283180,5310,5310,5310,5310,0
20250214,154100,474283180,5310,5310,5310,5310,0
20250214,154000,474283180,5310,5310,5310,5310,1349
20250214,153900,474283180,5310,5310,5310,5310,0
20250214,153800,474283180,5310,5310,5310,5310,0
20250214,153700,474283180,5310,5310,5310,5310,0
20250214,153600,474283180,5310,5310,5310,5310,0
20250214,153500,474283180,5310,5310,5310,5310,0
20250214,153400,474283180,5310,5310,5310,5310,0
20250214,153300,474283180,5310,5310,5310,5310,0
20250214,153200,474283180,5310,5310,5310,5310,0
20250214,153100,474283180,5310,5310,5310,5310,0
20250214,153000,474283180,5310,5310,5310,5310,1349
20250214,152900,467119990,5310,5310,5310,5310,0
20250214,152800,467119990,5310,5310,5310,5310,0
20250214,152700,467119990,5310,5310,5310,5310,0
20250214,152600,467119990,5310,5310,5310,5310,0
20250214,152500,467119990,5310,5310,5310,5310,0
20250214,152400,467119990,5310,5310,5310,5310,0
20250214,152300,467119990,5310,5310,5310,5310,0
20250214,152200,467119990,5310,5310,5310,5310,0
20250214,152100,467119990,5310,5310,5310,5310,0
20250214,152000,467119990,5310,5310,5310,5310,0
20250214,151900,467119990,5310,5300,5310,5300,819
20250214,151800,462778430,5310,5310,5310,5300,279
20250214,151700,461297130,5310,5300,5310,5300,70
20250214,151600,460925870,5310,5300,5310,5300,265
20250214,151500,459520970,5300,5300,5300,5300,28
20250214,151400,459372570,5310,5300,5310,5300,3
20250214,151300,459356660,5300,5300,5300,5300,60
20250214,151200,459038660,5310,5310,5310,5300,31
20250214,151100,458874330,5310,5310,5310,5310,4
20250214,151000,458853090,5300,5300,5310,5300,803
20250214,150900,454594280,5300,5310,5310,5300,486
20250214,150800,452013630,5320,5310,5320,5310,20
20250214,150700,451907330,5310,5310,5310,5310,258
20250214,150600,450537350,5310,5310,5310,5310,395
20250214,150500,448439900,5320,5320,5320,5320,15
20250214,150400,448360100,5310,5320,5320,5310,179
20250214,150300,447409600,5320,5320,5320,5320,2
20250214,150200,447398960,5330,5330,5330,5330,0
20250214,150100,447398960,5330,5330,5330,5330,0
20250214,150000,447398960,5330,5330,5330,5310,5828
20250214,145900,416356570,5340,5340,5340,5340,1
20250214,145800,416351230,5340,5340,5340,5340,0
20250214,145700,416351230,5340,5340,5340,5340,105
20250214,145600,415790530,5340,5340,5340,5330,1674
20250214,145500,406856290,5330,5330,5330,5330,0
20250214,145400,406856290,5330,5330,5330,5330,14
20250214,145300,406781670,5330,5330,5330,5330,20
20250214,145200,406675070,5330,5330,5330,5330,0
20250214,145100,406675070,5330,5330,5330,5330,577
20250214,145000,403599660,5330,5330,5330,5330,0
20250214,144900,403599660,5330,5330,5330,5330,192
20250214,144800,402576300,5330,5330,5330,5330,0
20250214,144700,402576300,5330,5330,5330,5330,134
20250214,144600,401862080,5340,5340,5340,5340,0
20250214,144500,401862080,5340,5340,5340,5340,0
20250214,144400,401862080,5340,5330,5340,5330,152
20250214,144300,401051910,5340,5340,5340,5340,1
20250214,144200,401046570,5340,5340,5340,5340,1
20250214,144100,401041230,5340,5340,5340,5340,1
20250214,144000,401035890,5330,5330,5330,5330,128
20250214,143900,400353650,5330,5330,5330,5330,10
20250214,143800,400300350,5330,5330,5330,5330,0
20250214,143700,400300350,5330,5330,5330,5330,0
20250214,143600,400300350,5330,5330,5330,5330,140
20250214,143500,399554150,5340,5340,5340,5340,52
20250214,143400,399276470,5330,5330,5330,5330,1
20250214,143300,399271140,5330,5330,5330,5330,0
20250214,143200,399271140,5330,5330,5330,5330,0
20250214,143100,399271140,5330,5330,5330,5330,0
20250214,143000,399271140,5330,5340,5340,5330,154
20250214,142900,398450240,5330,5330,5330,5330,0
20250214,142800,398450240,5330,5330,5330,5330,0
20250214,142700,398450240,5330,5330,5330,5330,0
20250214,142600,398450240,5330,5330,5330,5330,135
20250214,142500,397730690,5340,5340,5340,5340,100
20250214,142400,397196690,5330,5330,5330,5330,0
20250214,142300,397196690,5330,5330,5330,5330,0
20250214,142200,397196690,5330,5330,5330,5330,0
20250214,142100,397196690,5330,5330,5330,5330,131
20250214,142000,396498460,5330,5330,5330,5330,8
20250214,141900,396455820,5330,5330,5330,5330,0
20250214,141800,396455820,5330,5330,5330,5330,0
20250214,141700,396455820,5330,5330,5330,5330,115
20250214,141600,395842870,5350,5350,5350,5340,111
20250214,141500,395249280,5340,5340,5340,5340,0
20250214,141400,395249280,5340,5340,5340,5340,0
20250214,141300,395249280,5340,5340,5340,5340,0
20250214,141200,395249280,5340,5340,5350,5340,212
20250214,141100,394117150,5350,5350,5350,5350,0
20250214,141000,394117150,5350,5350,5350,5350,468
20250214,140900,391613350,5340,5360,5360,5340,3334
20250214,140800,373776870,5360,5360,5360,5360,0
20250214,140700,373776870,5360,5360,5360,5360,0
20250214,140600,373776870,5360,5360,5360,5360,8
20250214,140500,373733990,5360,5360,5360,5360,500
20250214,140400,371053990,5360,5360,5360,5360,0
20250214,140300,371053990,5360,5360,5360,5360,16
20250214,140200,370968230,5360,5360,5360,5360,109
20250214,140100,370383990,5360,5360,5360,5360,24
20250214,140000,370255350,5360,5360,5360,5360,107
20250214,135900,369681830,5360,5360,5360,5360,0
20250214,135800,369681830,5360,5360,5360,5360,16
20250214,135700,369596070,5360,5350,5360,5350,138
20250214,135600,368857760,5360,5350,5360,5350,3
20250214,135500,368841690,5360,5350,5360,5350,39
20250214,135400,368632960,5350,5350,5350,5350,1
20250214,135300,368627610,5360,5360,5360,5360,8
20250214,135200,368584730,5350,5350,5350,5350,141
20250214,135100,367830380,5350,5350,5350,5350,155
20250214,135000,367001130,5350,5350,5350,5350,0
20250214,134900,367001130,5350,5350,5350,5350,0
20250214,134800,367001130,5350,5350,5350,5350,0
20250214,134700,367001130,5350,5350,5350,5350,124
20250214,134600,366337730,5360,5360,5360,5360,0
20250214,134500,366337730,5360,5360,5360,5360,0
20250214,134400,366337730,5360,5360,5360,5360,0
20250214,134300,366337730,5360,5360,5360,5360,0
20250214,134200,366337730,5360,5360,5360,5360,0
20250214,134100,366337730,5360,5360,5360,5360,0
20250214,134000,366337730,5360,5360,5360,5360,0
20250214,133900,366337730,5360,5360,5360,5360,285
20250214,133800,364810130,5350,5350,5350,5350,0
20250214,133700,364810130,5350,5350,5350,5350,0
20250214,133600,364810130,5350,5350,5350,5350,0
20250214,133500,364810130,5350,5350,5350,5350,129
20250214,133400,364119980,5350,5350,5350,5350,69
20250214,133300,363750830,5350,5350,5350,5350,146
20250214,133200,362969730,5350,5350,5350,5350,51
20250214,133100,362696880,5350,5350,5350,5350,22
20250214,133000,362579180,5360,5360,5360,5360,133
20250214,132900,361866300,5360,5350,5360,5350,650
20250214,132800,358388500,5350,5350,5350,5350,0
20250214,132700,358388500,5350,5350,5350,5350,0
20250214,132600,358388500,5350,5350,5350,5350,0
20250214,132500,358388500,5350,5350,5350,5350,0
20250214,132400,358388500,5350,5350,5350,5350,33
20250214,132300,358211950,5350,5350,5350,5350,0
20250214,132200,358211950,5350,5350,5350,5350,0
20250214,132100,358211950,5350,5350,5350,5350,0
20250214,132000,358211950,5350,5350,5350,5350,10
20250214,131900,358158450,5350,5350,5350,5350,0
20250214,131800,358158450,5350,5350,5350,5350,32
20250214,131700,357987250,5350,5350,5350,5350,8
20250214,131600,357944450,5350,5340,5350,5340,208
20250214,131500,356833530,5350,5350,5350,5350,312
20250214,131400,355164330,5350,5350,5350,5350,0
20250214,131300,355164330,5350,5350,5350,5340,134
20250214,131200,354447720,5350,5350,5350,5350,412
20250214,131100,352243520,5360,5360,5360,5350,8
20250214,131000,352200650,5360,5360,5360,5360,0
20250214,130900,352200650,5360,5350,5360,5350,2571
20250214,130800,338423610,5340,5340,5340,5340,196
20250214,130700,337376970,5340,5340,5340,5340,1
20250214,130600,337371630,5350,5350,5350,5350,0
20250214,130500,337371630,5350,5350,5350,5350,1
20250214,130400,337366280,5350,5350,5350,5350,18
20250214,130300,337269980,5350,5350,5350,5350,50
20250214,130200,337002480,5350,5350,5350,5350,0
20250214,130100,337002480,5350,5340,5360,5340,202
20250214,130000,335923430,5340,5360,5360,5340,96
20250214,125900,335409940,5360,5360,5360,5360,0
20250214,125800,335409940,5360,5360,5360,5360,0
20250214,125700,335409940,5360,5360,5360,5350,88
20250214,125600,334939080,5350,5350,5350,5350,50
20250214,125500,334671580,5350,5350,5350,5350,0
20250214,125400,334671580,5350,5350,5350,5350,0
20250214,125300,334671580,5350,5340,5350,5340,720
20250214,125200,330821190,5350,5350,5350,5350,1
20250214,125100,330815840,5350,5350,5350,5350,0
20250214,125000,330815840,5350,5350,5350,5350,0
20250214,124900,330815840,5350,5350,5350,5350,0
20250214,124800,330815840,5350,5350,5350,5350,0
20250214,124700,330815840,5350,5350,5350,5350,0
20250214,124600,330815840,5350,5350,5350,5350,1
20250214,124500,330810490,5340,5340,5340,5340,127
20250214,124400,330132310,5340,5340,5340,5340,82
20250214,124300,329694430,5340,5340,5340,5340,0
20250214,124200,329694430,5340,5350,5350,5340,6
20250214,124100,329662380,5340,5340,5340,5340,131
20250214,124000,328962840,5340,5340,5340,5340,0
20250214,123900,328962840,5340,5340,5340,5340,10
20250214,123800,328909440,5340,5340,5340,5340,150
20250214,123700,328108440,5340,5340,5340,5340,1547
20250214,123600,319847460,5350,5350,5350,5350,154
20250214,123500,319023560,5340,5340,5340,5340,125
20250214,123400,318356060,5350,5350,5350,5350,1301
20250214,123300,311395710,5350,5350,5350,5350,20
20250214,123200,311288710,5350,5350,5350,5350,0
20250214,123100,311288710,5350,5350,5350,5350,0
20250214,123000,311288710,5350,5350,5350,5350,0
20250214,122900,311288710,5350,5350,5350,5350,0
20250214,122800,311288710,5350,5350,5350,5350,0
20250214,122700,311288710,5350,5350,5350,5350,348
20250214,122600,309426910,5350,5350,5350,5350,380
20250214,122500,307393910,5350,5350,5350,5350,0
20250214,122400,307393910,5350,5350,5350,5350,0
20250214,122300,307393910,5350,5350,5350,5350,0
20250214,122200,307393910,5350,5350,5350,5350,82
20250214,122100,306955210,5350,5350,5350,5350,119
20250214,122000,306318560,5360,5360,5360,5360,30
20250214,121900,306157760,5360,5360,5360,5360,1
20250214,121800,306152400,5350,5350,5350,5350,0
20250214,121700,306152400,5350,5350,5350,5350,0
20250214,121600,306152400,5350,5350,5350,5350,23
20250214,121500,306029350,5360,5360,5360,5360,2
20250214,121400,306018630,5360,5360,5360,5360,1
20250214,121300,306013270,5360,5360,5360,5350,7
20250214,121200,305975790,5360,5360,5360,5360,21
20250214,121100,305863230,5370,5370,5370,5370,0
20250214,121000,305863230,5370,5370,5370,5370,0
20250214,120900,305863230,5370,5370,5370,5370,1310
20250214,120800,298828530,5350,5350,5350,5350,20
20250214,120700,298721530,5360,5360,5360,5360,0
20250214,120600,298721530,5360,5360,5360,5360,0
20250214,120500,298721530,5360,5360,5360,5360,13
20250214,120400,298651850,5350,5360,5370,5350,2270
20250214,120300,286480050,5360,5360,5360,5360,0
20250214,120200,286480050,5360,5360,5360,5360,2060
20250214,120100,275438450,5360,5360,5360,5360,205
20250214,120000,274339650,5360,5360,5360,5360,31
20250214,115900,274173490,5360,5360,5360,5360,171
20250214,115800,273256930,5360,5360,5360,5360,1097
20250214,115700,267377010,5360,5360,5360,5360,0
20250214,115600,267377010,5360,5360,5360,5360,150
20250214,115500,266573010,5360,5360,5360,5360,1
20250214,115400,266567650,5360,5360,5360,5360,0
20250214,115300,266567650,5360,5360,5360,5360,0
20250214,115200,266567650,5360,5360,5360,5360,0
20250214,115100,266567650,5360,5360,5360,5360,0
20250214,115000,266567650,5360,5360,5360,5360,0
20250214,114900,266567650,5360,5360,5360,5360,0
20250214,114800,266567650,5360,5360,5360,5360,0
20250214,114700,266567650,5360,5360,5360,5360,241
20250214,114600,265275890,5370,5370,5370,5370,5
20250214,114500,265249040,5370,5360,5370,5360,5
20250214,114400,265222230,5360,5370,5370,5360,197
20250214,114300,264166220,5380,5380,5380,5380,1
20250214,114200,264160840,5380,5370,5380,5360,394
20250214,114100,262045240,5360,5360,5360,5360,18
20250214,114000,261948760,5370,5370,5370,5370,4
20250214,113900,261927280,5370,5360,5370,5360,300
20250214,113800,260316580,5370,5370,5370,5370,100
20250214,113700,259779580,5360,5370,5370,5360,601
20250214,113600,256558210,5360,5360,5360,5360,82
20250214,113500,256118690,5370,5360,5370,5350,24
20250214,113400,255990230,5370,5350,5370,5350,3885
20250214,113300,235202470,5360,5360,5360,5360,9
20250214,113200,235154230,5360,5360,5360,5360,101
20250214,113100,234612870,5350,5350,5350,5350,0
20250214,113000,234612870,5350,5350,5350,5350,0
20250214,112900,234612870,5350,5350,5350,5350,0
20250214,112800,234612870,5350,5350,5350,5350,0
20250214,112700,234612870,5350,5360,5360,5350,380
20250214,112600,232576370,5350,5350,5350,5350,60
20250214,112500,232255370,5350,5350,5350,5350,0
20250214,112400,232255370,5350,5340,5350,5340,237
20250214,112300,230989780,5330,5330,5330,5330,10
20250214,112200,230936480,5340,5340,5340,5340,9
20250214,112100,230888420,5330,5330,5330,5330,20
20250214,112000,230781820,5340,5340,5340,5340,0
20250214,111900,230781820,5340,5340,5340,5340,0
20250214,111800,230781820,5340,5330,5360,5330,1970
20250214,111700,220258470,5330,5330,5330,5330,0
20250214,111600,220258470,5330,5330,5330,5330,0
20250214,111500,220258470,5330,5320,5330,5320,253
20250214,111400,218912500,5330,5330,5330,5330,0
20250214,111300,218912500,5330,5330,5330,5330,0
20250214,111200,218912500,5330,5320,5330,5320,50
20250214,111100,218646490,5330,5320,5330,5320,865
20250214,111000,214044440,5310,5310,5310,5310,0
20250214,110900,214044440,5310,5310,5310,5310,0
20250214,110800,214044440,5310,5310,5310,5310,315
20250214,110700,212371790,5320,5320,5320,5320,5
20250214,110600,212345190,5320,5320,5320,5320,0
20250214,110500,212345190,5320,5320,5320,5320,0
20250214,110400,212345190,5320,5320,5320,5320,0
20250214,110300,212345190,5320,5320,5320,5320,7
20250214,110200,212307950,5310,5310,5310,5310,0
20250214,110100,212307950,5310,5310,5310,5310,83
20250214,110000,211867220,5320,5320,5320,5320,0
20250214,105900,211867220,5320,5320,5320,5320,1
20250214,105800,211861900,5310,5320,5320,5310,10
20250214,105700,211808790,5320,5310,5320,5310,412
20250214,105600,209618350,5320,5320,5320,5320,0
20250214,105500,209618350,5320,5310,5320,5310,52
20250214,105400,209341730,5320,5320,5320,5320,0
20250214,105300,209341730,5320,5320,5330,5320,33
20250214,105200,209166160,5310,5320,5320,5310,207
20250214,105100,208066170,5330,5330,5330,5330,5
20250214,105000,208039520,5330,5330,5330,5330,0
20250214,104900,208039520,5330,5320,5330,5320,758
20250214,104800,204006940,5320,5320,5320,5300,3303
20250214,104700,186486810,5320,5320,5320,5320,0
20250214,104600,186486810,5320,5320,5320,5320,0
20250214,104500,186486810,5320,5320,5330,5320,173
20250214,104400,185565550,5330,5330,5330,5330,9
20250214,104300,185517580,5330,5330,5330,5330,0
20250214,104200,185517580,5330,5320,5330,5320,63
20250214,104100,185182410,5330,5320,5330,5320,110
20250214,104000,184597150,5310,5310,5310,5310,0
20250214,103900,184597150,5310,5310,5310,5310,130
20250214,103800,183906850,5310,5310,5310,5310,82
20250214,103700,183471430,5300,5300,5300,5300,150
20250214,103600,182676430,5300,5300,5300,5300,0
20250214,103500,182676430,5300,5320,5320,5300,3
20250214,103400,182660490,5310,5310,5310,5310,650
20250214,103300,179208990,5310,5310,5310,5310,60
20250214,103200,178890390,5330,5330,5330,5330,0
20250214,103100,178890390,5330,5310,5330,5310,341
20250214,103000,177079660,5300,5320,5320,5300,184
20250214,102900,176104440,5330,5320,5330,5320,3
20250214,102800,176088470,5310,5330,5330,5310,1199
20250214,102700,169704850,5330,5310,5330,5310,2373
20250214,102600,157073310,5320,5330,5330,5300,135
20250214,102500,156357030,5330,5340,5340,5330,331
20250214,102400,154592720,5330,5320,5340,5310,507
20250214,102300,151894870,5310,5320,5320,5310,40
20250214,102200,151682440,5320,5310,5340,5310,2449
20250214,102100,138614750,5310,5310,5310,5310,112
20250214,102000,138020030,5310,5310,5320,5310,8
20250214,101900,137977520,5310,5310,5320,5310,76
20250214,101800,137573450,5310,5310,5320,5310,11
20250214,101700,137515010,5310,5300,5320,5300,47
20250214,101600,137265720,5300,5310,5310,5300,55
20250214,101500,136974210,5300,5300,5300,5300,6
20250214,101400,136942410,5300,5300,5300,5300,4
20250214,101300,136921210,5320,5280,5320,5280,1666
20250214,101200,128088270,5280,5280,5280,5280,0
20250214,101100,128088270,5280,5280,5290,5280,682
20250214,101000,124486720,5280,5280,5280,5280,53
20250214,100900,124206880,5270,5280,5280,5270,132
20250214,100800,123511210,5280,5280,5280,5280,201
20250214,100700,122449930,5270,5280,5280,5270,110
20250214,100600,121869230,5280,5290,5290,5270,721
20250214,100500,118063690,5290,5280,5290,5280,45
20250214,100400,117826080,5280,5280,5280,5280,133
20250214,100300,117123840,5280,5280,5290,5280,1209
20250214,100200,110740300,5280,5290,5290,5280,817
20250214,100100,106426170,5290,5290,5290,5290,2
20250214,100000,106415590,5290,5290,5290,5290,13
20250214,095900,106346820,5290,5290,5290,5280,187
20250214,095800,105358760,5290,5300,5300,5290,104
20250214,095700,104808590,5290,5290,5290,5290,53
20250214,095600,104528220,5290,5290,5290,5280,199
20250214,095500,103476490,5290,5290,5290,5280,563
20250214,095400,100501080,5280,5280,5280,5280,1000
20250214,095300,95221080,5290,5280,5290,5280,22
20250214,095200,95104710,5290,5280,5290,5280,168
20250214,095100,94217570,5290,5290,5290,5290,0
20250214,095000,94217570,5290,5290,5290,5290,0
20250214,094900,94217570,5290,5290,5290,5290,10
20250214,094800,94164670,5290,5290,5290,5290,5
20250214,094700,94138220,5290,5290,5290,5290,212
20250214,094600,93016740,5300,5300,5300,5300,10
20250214,094500,92963740,5300,5300,5300,5300,8
20250214,094400,92921340,5290,5300,5300,5290,184
20250214,094300,91947930,5300,5300,5300,5300,0
20250214,094200,91947930,5300,5300,5300,5300,0
20250214,094100,91947930,5300,5300,5300,5300,57
20250214,094000,91645830,5300,5300,5300,5300,8
20250214,093900,91603430,5290,5290,5330,5280,2744
20250214,093800,77078220,5300,5300,5300,5300,5
20250214,093700,77051720,5300,5300,5300,5300,1
20250214,093600,77046420,5300,5300,5300,5300,30
20250214,093500,76887420,5300,5290,5300,5290,145
20250214,093400,76120290,5300,5300,5300,5300,29
20250214,093300,75966590,5290,5290,5290,5280,750
20250214,093200,72006080,5290,5300,5310,5290,3777
20250214,093100,51986310,5310,5310,5310,5310,2
20250214,093000,51975690,5300,5310,5310,5300,124
20250214,092900,51318410,5300,5310,5310,5300,1031
20250214,092800,45851050,5310,5300,5310,5300,438
20250214,092700,43529610,5310,5310,5310,5310,128
20250214,092600,42849930,5300,5320,5320,5300,2400
20250214,092500,30124410,5320,5320,5320,5320,88
20250214,092400,29656250,5310,5320,5320,5310,198
20250214,092300,28604030,5320,5330,5330,5320,128
20250214,092200,27922840,5330,5330,5330,5330,0
20250214,092100,27922840,5330,5320,5330,5320,620
20250214,092000,24619350,5330,5320,5330,5320,23
20250214,091900,24496970,5320,5320,5320,5320,166
20250214,091800,23613850,5320,5320,5320,5320,0
20250214,091700,23613850,5320,5320,5320,5320,177
20250214,091600,22672210,5320,5320,5320,5320,98
20250214,091500,22150850,5330,5320,5330,5320,130
20250214,091400,21459150,5320,5320,5320,5320,0
20250214,091300,21459150,5320,5330,5330,5320,207
20250214,091200,20356900,5330,5330,5330,5330,1
20250214,091100,20351570,5310,5330,5340,5310,275
20250214,091000,18889850,5320,5330,5340,5320,425
20250214,090900,16625930,5330,5330,5330,5330,146
20250214,090800,15847750,5330,5340,5340,5330,624
20250214,090700,12521820,5330,5330,5330,5330,115
20250214,090600,11908870,5350,5340,5350,5340,14
20250214,090500,11833980,5350,5330,5350,5330,154
20250214,090400,11012740,5330,5330,5330,5330,133
20250214,090300,10303850,5330,5340,5350,5320,187
20250214,090200,9306800,5330,5330,5340,5330,816
20250214,090100,4956050,5330,5330,5330,5330,45
20250214,090000,4716200,5350,5340,5350,5310,884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184000 474283180 5310 5310 5310 5310 1349
3 20250214 183900 474283180 5310 5310 5310 5310 0
4 20250214 183800 474283180 5310 5310 5310 5310 0
5 20250214 183700 474283180 5310 5310 5310 5310 0
6 20250214 183600 474283180 5310 5310 5310 5310 0
7 20250214 183500 474283180 5310 5310 5310 5310 0
8 20250214 183400 474283180 5310 5310 5310 5310 0
9 20250214 183300 474283180 5310 5310 5310 5310 0
10 20250214 183200 474283180 5310 5310 5310 5310 0
11 20250214 183100 474283180 5310 5310 5310 5310 0
12 20250214 183000 474283180 5310 5310 5310 5310 0
13 20250214 182900 474283180 5310 5310 5310 5310 0
14 20250214 182800 474283180 5310 5310 5310 5310 0
15 20250214 182700 474283180 5310 5310 5310 5310 0
16 20250214 182600 474283180 5310 5310 5310 5310 0
17 20250214 182500 474283180 5310 5310 5310 5310 0
18 20250214 182400 474283180 5310 5310 5310 5310 0
19 20250214 182300 474283180 5310 5310 5310 5310 0
20 20250214 182200 474283180 5310 5310 5310 5310 0
21 20250214 182100 474283180 5310 5310 5310 5310 0
22 20250214 182000 474283180 5310 5310 5310 5310 0
23 20250214 181900 474283180 5310 5310 5310 5310 0
24 20250214 181800 474283180 5310 5310 5310 5310 0
25 20250214 181700 474283180 5310 5310 5310 5310 0
26 20250214 181600 474283180 5310 5310 5310 5310 0
27 20250214 181500 474283180 5310 5310 5310 5310 0
28 20250214 181400 474283180 5310 5310 5310 5310 0
29 20250214 181300 474283180 5310 5310 5310 5310 0
30 20250214 181200 474283180 5310 5310 5310 5310 0
31 20250214 181100 474283180 5310 5310 5310 5310 0
32 20250214 181000 474283180 5310 5310 5310 5310 1349
33 20250214 180900 474283180 5310 5310 5310 5310 0
34 20250214 180800 474283180 5310 5310 5310 5310 0
35 20250214 180700 474283180 5310 5310 5310 5310 0
36 20250214 180600 474283180 5310 5310 5310 5310 0
37 20250214 180500 474283180 5310 5310 5310 5310 0
38 20250214 180400 474283180 5310 5310 5310 5310 0
39 20250214 180300 474283180 5310 5310 5310 5310 0
40 20250214 180200 474283180 5310 5310 5310 5310 0
41 20250214 180100 474283180 5310 5310 5310 5310 0
42 20250214 180000 474283180 5310 5310 5310 5310 0
43 20250214 175900 474283180 5310 5310 5310 5310 0
44 20250214 175800 474283180 5310 5310 5310 5310 0
45 20250214 175700 474283180 5310 5310 5310 5310 0
46 20250214 175600 474283180 5310 5310 5310 5310 0
47 20250214 175500 474283180 5310 5310 5310 5310 0
48 20250214 175400 474283180 5310 5310 5310 5310 0
49 20250214 175300 474283180 5310 5310 5310 5310 0
50 20250214 175200 474283180 5310 5310 5310 5310 0
51 20250214 175100 474283180 5310 5310 5310 5310 0
52 20250214 175000 474283180 5310 5310 5310 5310 0
53 20250214 174900 474283180 5310 5310 5310 5310 0
54 20250214 174800 474283180 5310 5310 5310 5310 0
55 20250214 174700 474283180 5310 5310 5310 5310 0
56 20250214 174600 474283180 5310 5310 5310 5310 0
57 20250214 174500 474283180 5310 5310 5310 5310 0
58 20250214 174400 474283180 5310 5310 5310 5310 0
59 20250214 174300 474283180 5310 5310 5310 5310 0
60 20250214 174200 474283180 5310 5310 5310 5310 0
61 20250214 174100 474283180 5310 5310 5310 5310 0
62 20250214 174000 474283180 5310 5310 5310 5310 1349
63 20250214 173900 474283180 5310 5310 5310 5310 0
64 20250214 173800 474283180 5310 5310 5310 5310 0
65 20250214 173700 474283180 5310 5310 5310 5310 0
66 20250214 173600 474283180 5310 5310 5310 5310 0
67 20250214 173500 474283180 5310 5310 5310 5310 0
68 20250214 173400 474283180 5310 5310 5310 5310 0
69 20250214 173300 474283180 5310 5310 5310 5310 0
70 20250214 173200 474283180 5310 5310 5310 5310 0
71 20250214 173100 474283180 5310 5310 5310 5310 0
72 20250214 173000 474283180 5310 5310 5310 5310 0
73 20250214 172900 474283180 5310 5310 5310 5310 0
74 20250214 172800 474283180 5310 5310 5310 5310 0
75 20250214 172700 474283180 5310 5310 5310 5310 0
76 20250214 172600 474283180 5310 5310 5310 5310 0
77 20250214 172500 474283180 5310 5310 5310 5310 0
78 20250214 172400 474283180 5310 5310 5310 5310 0
79 20250214 172300 474283180 5310 5310 5310 5310 0
80 20250214 172200 474283180 5310 5310 5310 5310 0
81 20250214 172100 474283180 5310 5310 5310 5310 0
82 20250214 172000 474283180 5310 5310 5310 5310 0
83 20250214 171900 474283180 5310 5310 5310 5310 0
84 20250214 171800 474283180 5310 5310 5310 5310 0
85 20250214 171700 474283180 5310 5310 5310 5310 0
86 20250214 171600 474283180 5310 5310 5310 5310 0
87 20250214 171500 474283180 5310 5310 5310 5310 0
88 20250214 171400 474283180 5310 5310 5310 5310 0
89 20250214 171300 474283180 5310 5310 5310 5310 0
90 20250214 171200 474283180 5310 5310 5310 5310 0
91 20250214 171100 474283180 5310 5310 5310 5310 0
92 20250214 171000 474283180 5310 5310 5310 5310 1349
93 20250214 170900 474283180 5310 5310 5310 5310 0
94 20250214 170800 474283180 5310 5310 5310 5310 0
95 20250214 170700 474283180 5310 5310 5310 5310 0
96 20250214 170600 474283180 5310 5310 5310 5310 0
97 20250214 170500 474283180 5310 5310 5310 5310 0
98 20250214 170400 474283180 5310 5310 5310 5310 0
99 20250214 170300 474283180 5310 5310 5310 5310 0
100 20250214 170200 474283180 5310 5310 5310 5310 0
101 20250214 170100 474283180 5310 5310 5310 5310 0
102 20250214 170000 474283180 5310 5310 5310 5310 0
103 20250214 165900 474283180 5310 5310 5310 5310 0
104 20250214 165800 474283180 5310 5310 5310 5310 0
105 20250214 165700 474283180 5310 5310 5310 5310 0
106 20250214 165600 474283180 5310 5310 5310 5310 0
107 20250214 165500 474283180 5310 5310 5310 5310 0
108 20250214 165400 474283180 5310 5310 5310 5310 0
109 20250214 165300 474283180 5310 5310 5310 5310 0
110 20250214 165200 474283180 5310 5310 5310 5310 0
111 20250214 165100 474283180 5310 5310 5310 5310 0
112 20250214 165000 474283180 5310 5310 5310 5310 0
113 20250214 164900 474283180 5310 5310 5310 5310 0
114 20250214 164800 474283180 5310 5310 5310 5310 0
115 20250214 164700 474283180 5310 5310 5310 5310 0
116 20250214 164600 474283180 5310 5310 5310 5310 0
117 20250214 164500 474283180 5310 5310 5310 5310 0
118 20250214 164400 474283180 5310 5310 5310 5310 0
119 20250214 164300 474283180 5310 5310 5310 5310 0
120 20250214 164200 474283180 5310 5310 5310 5310 0
121 20250214 164100 474283180 5310 5310 5310 5310 0
122 20250214 164000 474283180 5310 5310 5310 5310 1349
123 20250214 163900 474283180 5310 5310 5310 5310 0
124 20250214 163800 474283180 5310 5310 5310 5310 0
125 20250214 163700 474283180 5310 5310 5310 5310 0
126 20250214 163600 474283180 5310 5310 5310 5310 0
127 20250214 163500 474283180 5310 5310 5310 5310 0
128 20250214 163400 474283180 5310 5310 5310 5310 0
129 20250214 163300 474283180 5310 5310 5310 5310 0
130 20250214 163200 474283180 5310 5310 5310 5310 0
131 20250214 163100 474283180 5310 5310 5310 5310 0
132 20250214 163000 474283180 5310 5310 5310 5310 0
133 20250214 162900 474283180 5310 5310 5310 5310 0
134 20250214 162800 474283180 5310 5310 5310 5310 0
135 20250214 162700 474283180 5310 5310 5310 5310 0
136 20250214 162600 474283180 5310 5310 5310 5310 0
137 20250214 162500 474283180 5310 5310 5310 5310 0
138 20250214 162400 474283180 5310 5310 5310 5310 0
139 20250214 162300 474283180 5310 5310 5310 5310 0
140 20250214 162200 474283180 5310 5310 5310 5310 0
141 20250214 162100 474283180 5310 5310 5310 5310 0
142 20250214 162000 474283180 5310 5310 5310 5310 0
143 20250214 161900 474283180 5310 5310 5310 5310 0
144 20250214 161800 474283180 5310 5310 5310 5310 0
145 20250214 161700 474283180 5310 5310 5310 5310 0
146 20250214 161600 474283180 5310 5310 5310 5310 0
147 20250214 161500 474283180 5310 5310 5310 5310 0
148 20250214 161400 474283180 5310 5310 5310 5310 0
149 20250214 161300 474283180 5310 5310 5310 5310 0
150 20250214 161200 474283180 5310 5310 5310 5310 0
151 20250214 161100 474283180 5310 5310 5310 5310 0
152 20250214 161000 474283180 5310 5310 5310 5310 1349
153 20250214 160900 474283180 5310 5310 5310 5310 0
154 20250214 160800 474283180 5310 5310 5310 5310 0
155 20250214 160700 474283180 5310 5310 5310 5310 0
156 20250214 160600 474283180 5310 5310 5310 5310 0
157 20250214 160500 474283180 5310 5310 5310 5310 0
158 20250214 160400 474283180 5310 5310 5310 5310 0
159 20250214 160300 474283180 5310 5310 5310 5310 0
160 20250214 160200 474283180 5310 5310 5310 5310 0
161 20250214 160100 474283180 5310 5310 5310 5310 0
162 20250214 160000 474283180 5310 5310 5310 5310 0
163 20250214 155900 474283180 5310 5310 5310 5310 0
164 20250214 155800 474283180 5310 5310 5310 5310 0
165 20250214 155700 474283180 5310 5310 5310 5310 0
166 20250214 155600 474283180 5310 5310 5310 5310 0
167 20250214 155500 474283180 5310 5310 5310 5310 0
168 20250214 155400 474283180 5310 5310 5310 5310 0
169 20250214 155300 474283180 5310 5310 5310 5310 0
170 20250214 155200 474283180 5310 5310 5310 5310 0
171 20250214 155100 474283180 5310 5310 5310 5310 0
172 20250214 155000 474283180 5310 5310 5310 5310 0
173 20250214 154900 474283180 5310 5310 5310 5310 0
174 20250214 154800 474283180 5310 5310 5310 5310 0
175 20250214 154700 474283180 5310 5310 5310 5310 0
176 20250214 154600 474283180 5310 5310 5310 5310 0
177 20250214 154500 474283180 5310 5310 5310 5310 0
178 20250214 154400 474283180 5310 5310 5310 5310 0
179 20250214 154300 474283180 5310 5310 5310 5310 0
180 20250214 154200 474283180 5310 5310 5310 5310 0
181 20250214 154100 474283180 5310 5310 5310 5310 0
182 20250214 154000 474283180 5310 5310 5310 5310 1349
183 20250214 153900 474283180 5310 5310 5310 5310 0
184 20250214 153800 474283180 5310 5310 5310 5310 0
185 20250214 153700 474283180 5310 5310 5310 5310 0
186 20250214 153600 474283180 5310 5310 5310 5310 0
187 20250214 153500 474283180 5310 5310 5310 5310 0
188 20250214 153400 474283180 5310 5310 5310 5310 0
189 20250214 153300 474283180 5310 5310 5310 5310 0
190 20250214 153200 474283180 5310 5310 5310 5310 0
191 20250214 153100 474283180 5310 5310 5310 5310 0
192 20250214 153000 474283180 5310 5310 5310 5310 1349
193 20250214 152900 467119990 5310 5310 5310 5310 0
194 20250214 152800 467119990 5310 5310 5310 5310 0
195 20250214 152700 467119990 5310 5310 5310 5310 0
196 20250214 152600 467119990 5310 5310 5310 5310 0
197 20250214 152500 467119990 5310 5310 5310 5310 0
198 20250214 152400 467119990 5310 5310 5310 5310 0
199 20250214 152300 467119990 5310 5310 5310 5310 0
200 20250214 152200 467119990 5310 5310 5310 5310 0
201 20250214 152100 467119990 5310 5310 5310 5310 0
202 20250214 152000 467119990 5310 5310 5310 5310 0
203 20250214 151900 467119990 5310 5300 5310 5300 819
204 20250214 151800 462778430 5310 5310 5310 5300 279
205 20250214 151700 461297130 5310 5300 5310 5300 70
206 20250214 151600 460925870 5310 5300 5310 5300 265
207 20250214 151500 459520970 5300 5300 5300 5300 28
208 20250214 151400 459372570 5310 5300 5310 5300 3
209 20250214 151300 459356660 5300 5300 5300 5300 60
210 20250214 151200 459038660 5310 5310 5310 5300 31
211 20250214 151100 458874330 5310 5310 5310 5310 4
212 20250214 151000 458853090 5300 5300 5310 5300 803
213 20250214 150900 454594280 5300 5310 5310 5300 486
214 20250214 150800 452013630 5320 5310 5320 5310 20
215 20250214 150700 451907330 5310 5310 5310 5310 258
216 20250214 150600 450537350 5310 5310 5310 5310 395
217 20250214 150500 448439900 5320 5320 5320 5320 15
218 20250214 150400 448360100 5310 5320 5320 5310 179
219 20250214 150300 447409600 5320 5320 5320 5320 2
220 20250214 150200 447398960 5330 5330 5330 5330 0
221 20250214 150100 447398960 5330 5330 5330 5330 0
222 20250214 150000 447398960 5330 5330 5330 5310 5828
223 20250214 145900 416356570 5340 5340 5340 5340 1
224 20250214 145800 416351230 5340 5340 5340 5340 0
225 20250214 145700 416351230 5340 5340 5340 5340 105
226 20250214 145600 415790530 5340 5340 5340 5330 1674
227 20250214 145500 406856290 5330 5330 5330 5330 0
228 20250214 145400 406856290 5330 5330 5330 5330 14
229 20250214 145300 406781670 5330 5330 5330 5330 20
230 20250214 145200 406675070 5330 5330 5330 5330 0
231 20250214 145100 406675070 5330 5330 5330 5330 577
232 20250214 145000 403599660 5330 5330 5330 5330 0
233 20250214 144900 403599660 5330 5330 5330 5330 192
234 20250214 144800 402576300 5330 5330 5330 5330 0
235 20250214 144700 402576300 5330 5330 5330 5330 134
236 20250214 144600 401862080 5340 5340 5340 5340 0
237 20250214 144500 401862080 5340 5340 5340 5340 0
238 20250214 144400 401862080 5340 5330 5340 5330 152
239 20250214 144300 401051910 5340 5340 5340 5340 1
240 20250214 144200 401046570 5340 5340 5340 5340 1
241 20250214 144100 401041230 5340 5340 5340 5340 1
242 20250214 144000 401035890 5330 5330 5330 5330 128
243 20250214 143900 400353650 5330 5330 5330 5330 10
244 20250214 143800 400300350 5330 5330 5330 5330 0
245 20250214 143700 400300350 5330 5330 5330 5330 0
246 20250214 143600 400300350 5330 5330 5330 5330 140
247 20250214 143500 399554150 5340 5340 5340 5340 52
248 20250214 143400 399276470 5330 5330 5330 5330 1
249 20250214 143300 399271140 5330 5330 5330 5330 0
250 20250214 143200 399271140 5330 5330 5330 5330 0
251 20250214 143100 399271140 5330 5330 5330 5330 0
252 20250214 143000 399271140 5330 5340 5340 5330 154
253 20250214 142900 398450240 5330 5330 5330 5330 0
254 20250214 142800 398450240 5330 5330 5330 5330 0
255 20250214 142700 398450240 5330 5330 5330 5330 0
256 20250214 142600 398450240 5330 5330 5330 5330 135
257 20250214 142500 397730690 5340 5340 5340 5340 100
258 20250214 142400 397196690 5330 5330 5330 5330 0
259 20250214 142300 397196690 5330 5330 5330 5330 0
260 20250214 142200 397196690 5330 5330 5330 5330 0
261 20250214 142100 397196690 5330 5330 5330 5330 131
262 20250214 142000 396498460 5330 5330 5330 5330 8
263 20250214 141900 396455820 5330 5330 5330 5330 0
264 20250214 141800 396455820 5330 5330 5330 5330 0
265 20250214 141700 396455820 5330 5330 5330 5330 115
266 20250214 141600 395842870 5350 5350 5350 5340 111
267 20250214 141500 395249280 5340 5340 5340 5340 0
268 20250214 141400 395249280 5340 5340 5340 5340 0
269 20250214 141300 395249280 5340 5340 5340 5340 0
270 20250214 141200 395249280 5340 5340 5350 5340 212
271 20250214 141100 394117150 5350 5350 5350 5350 0
272 20250214 141000 394117150 5350 5350 5350 5350 468
273 20250214 140900 391613350 5340 5360 5360 5340 3334
274 20250214 140800 373776870 5360 5360 5360 5360 0
275 20250214 140700 373776870 5360 5360 5360 5360 0
276 20250214 140600 373776870 5360 5360 5360 5360 8
277 20250214 140500 373733990 5360 5360 5360 5360 500
278 20250214 140400 371053990 5360 5360 5360 5360 0
279 20250214 140300 371053990 5360 5360 5360 5360 16
280 20250214 140200 370968230 5360 5360 5360 5360 109
281 20250214 140100 370383990 5360 5360 5360 5360 24
282 20250214 140000 370255350 5360 5360 5360 5360 107
283 20250214 135900 369681830 5360 5360 5360 5360 0
284 20250214 135800 369681830 5360 5360 5360 5360 16
285 20250214 135700 369596070 5360 5350 5360 5350 138
286 20250214 135600 368857760 5360 5350 5360 5350 3
287 20250214 135500 368841690 5360 5350 5360 5350 39
288 20250214 135400 368632960 5350 5350 5350 5350 1
289 20250214 135300 368627610 5360 5360 5360 5360 8
290 20250214 135200 368584730 5350 5350 5350 5350 141
291 20250214 135100 367830380 5350 5350 5350 5350 155
292 20250214 135000 367001130 5350 5350 5350 5350 0
293 20250214 134900 367001130 5350 5350 5350 5350 0
294 20250214 134800 367001130 5350 5350 5350 5350 0
295 20250214 134700 367001130 5350 5350 5350 5350 124
296 20250214 134600 366337730 5360 5360 5360 5360 0
297 20250214 134500 366337730 5360 5360 5360 5360 0
298 20250214 134400 366337730 5360 5360 5360 5360 0
299 20250214 134300 366337730 5360 5360 5360 5360 0
300 20250214 134200 366337730 5360 5360 5360 5360 0
301 20250214 134100 366337730 5360 5360 5360 5360 0
302 20250214 134000 366337730 5360 5360 5360 5360 0
303 20250214 133900 366337730 5360 5360 5360 5360 285
304 20250214 133800 364810130 5350 5350 5350 5350 0
305 20250214 133700 364810130 5350 5350 5350 5350 0
306 20250214 133600 364810130 5350 5350 5350 5350 0
307 20250214 133500 364810130 5350 5350 5350 5350 129
308 20250214 133400 364119980 5350 5350 5350 5350 69
309 20250214 133300 363750830 5350 5350 5350 5350 146
310 20250214 133200 362969730 5350 5350 5350 5350 51
311 20250214 133100 362696880 5350 5350 5350 5350 22
312 20250214 133000 362579180 5360 5360 5360 5360 133
313 20250214 132900 361866300 5360 5350 5360 5350 650
314 20250214 132800 358388500 5350 5350 5350 5350 0
315 20250214 132700 358388500 5350 5350 5350 5350 0
316 20250214 132600 358388500 5350 5350 5350 5350 0
317 20250214 132500 358388500 5350 5350 5350 5350 0
318 20250214 132400 358388500 5350 5350 5350 5350 33
319 20250214 132300 358211950 5350 5350 5350 5350 0
320 20250214 132200 358211950 5350 5350 5350 5350 0
321 20250214 132100 358211950 5350 5350 5350 5350 0
322 20250214 132000 358211950 5350 5350 5350 5350 10
323 20250214 131900 358158450 5350 5350 5350 5350 0
324 20250214 131800 358158450 5350 5350 5350 5350 32
325 20250214 131700 357987250 5350 5350 5350 5350 8
326 20250214 131600 357944450 5350 5340 5350 5340 208
327 20250214 131500 356833530 5350 5350 5350 5350 312
328 20250214 131400 355164330 5350 5350 5350 5350 0
329 20250214 131300 355164330 5350 5350 5350 5340 134
330 20250214 131200 354447720 5350 5350 5350 5350 412
331 20250214 131100 352243520 5360 5360 5360 5350 8
332 20250214 131000 352200650 5360 5360 5360 5360 0
333 20250214 130900 352200650 5360 5350 5360 5350 2571
334 20250214 130800 338423610 5340 5340 5340 5340 196
335 20250214 130700 337376970 5340 5340 5340 5340 1
336 20250214 130600 337371630 5350 5350 5350 5350 0
337 20250214 130500 337371630 5350 5350 5350 5350 1
338 20250214 130400 337366280 5350 5350 5350 5350 18
339 20250214 130300 337269980 5350 5350 5350 5350 50
340 20250214 130200 337002480 5350 5350 5350 5350 0
341 20250214 130100 337002480 5350 5340 5360 5340 202
342 20250214 130000 335923430 5340 5360 5360 5340 96
343 20250214 125900 335409940 5360 5360 5360 5360 0
344 20250214 125800 335409940 5360 5360 5360 5360 0
345 20250214 125700 335409940 5360 5360 5360 5350 88
346 20250214 125600 334939080 5350 5350 5350 5350 50
347 20250214 125500 334671580 5350 5350 5350 5350 0
348 20250214 125400 334671580 5350 5350 5350 5350 0
349 20250214 125300 334671580 5350 5340 5350 5340 720
350 20250214 125200 330821190 5350 5350 5350 5350 1
351 20250214 125100 330815840 5350 5350 5350 5350 0
352 20250214 125000 330815840 5350 5350 5350 5350 0
353 20250214 124900 330815840 5350 5350 5350 5350 0
354 20250214 124800 330815840 5350 5350 5350 5350 0
355 20250214 124700 330815840 5350 5350 5350 5350 0
356 20250214 124600 330815840 5350 5350 5350 5350 1
357 20250214 124500 330810490 5340 5340 5340 5340 127
358 20250214 124400 330132310 5340 5340 5340 5340 82
359 20250214 124300 329694430 5340 5340 5340 5340 0
360 20250214 124200 329694430 5340 5350 5350 5340 6
361 20250214 124100 329662380 5340 5340 5340 5340 131
362 20250214 124000 328962840 5340 5340 5340 5340 0
363 20250214 123900 328962840 5340 5340 5340 5340 10
364 20250214 123800 328909440 5340 5340 5340 5340 150
365 20250214 123700 328108440 5340 5340 5340 5340 1547
366 20250214 123600 319847460 5350 5350 5350 5350 154
367 20250214 123500 319023560 5340 5340 5340 5340 125
368 20250214 123400 318356060 5350 5350 5350 5350 1301
369 20250214 123300 311395710 5350 5350 5350 5350 20
370 20250214 123200 311288710 5350 5350 5350 5350 0
371 20250214 123100 311288710 5350 5350 5350 5350 0
372 20250214 123000 311288710 5350 5350 5350 5350 0
373 20250214 122900 311288710 5350 5350 5350 5350 0
374 20250214 122800 311288710 5350 5350 5350 5350 0
375 20250214 122700 311288710 5350 5350 5350 5350 348
376 20250214 122600 309426910 5350 5350 5350 5350 380
377 20250214 122500 307393910 5350 5350 5350 5350 0
378 20250214 122400 307393910 5350 5350 5350 5350 0
379 20250214 122300 307393910 5350 5350 5350 5350 0
380 20250214 122200 307393910 5350 5350 5350 5350 82
381 20250214 122100 306955210 5350 5350 5350 5350 119
382 20250214 122000 306318560 5360 5360 5360 5360 30
383 20250214 121900 306157760 5360 5360 5360 5360 1
384 20250214 121800 306152400 5350 5350 5350 5350 0
385 20250214 121700 306152400 5350 5350 5350 5350 0
386 20250214 121600 306152400 5350 5350 5350 5350 23
387 20250214 121500 306029350 5360 5360 5360 5360 2
388 20250214 121400 306018630 5360 5360 5360 5360 1
389 20250214 121300 306013270 5360 5360 5360 5350 7
390 20250214 121200 305975790 5360 5360 5360 5360 21
391 20250214 121100 305863230 5370 5370 5370 5370 0
392 20250214 121000 305863230 5370 5370 5370 5370 0
393 20250214 120900 305863230 5370 5370 5370 5370 1310
394 20250214 120800 298828530 5350 5350 5350 5350 20
395 20250214 120700 298721530 5360 5360 5360 5360 0
396 20250214 120600 298721530 5360 5360 5360 5360 0
397 20250214 120500 298721530 5360 5360 5360 5360 13
398 20250214 120400 298651850 5350 5360 5370 5350 2270
399 20250214 120300 286480050 5360 5360 5360 5360 0
400 20250214 120200 286480050 5360 5360 5360 5360 2060
401 20250214 120100 275438450 5360 5360 5360 5360 205
402 20250214 120000 274339650 5360 5360 5360 5360 31
403 20250214 115900 274173490 5360 5360 5360 5360 171
404 20250214 115800 273256930 5360 5360 5360 5360 1097
405 20250214 115700 267377010 5360 5360 5360 5360 0
406 20250214 115600 267377010 5360 5360 5360 5360 150
407 20250214 115500 266573010 5360 5360 5360 5360 1
408 20250214 115400 266567650 5360 5360 5360 5360 0
409 20250214 115300 266567650 5360 5360 5360 5360 0
410 20250214 115200 266567650 5360 5360 5360 5360 0
411 20250214 115100 266567650 5360 5360 5360 5360 0
412 20250214 115000 266567650 5360 5360 5360 5360 0
413 20250214 114900 266567650 5360 5360 5360 5360 0
414 20250214 114800 266567650 5360 5360 5360 5360 0
415 20250214 114700 266567650 5360 5360 5360 5360 241
416 20250214 114600 265275890 5370 5370 5370 5370 5
417 20250214 114500 265249040 5370 5360 5370 5360 5
418 20250214 114400 265222230 5360 5370 5370 5360 197
419 20250214 114300 264166220 5380 5380 5380 5380 1
420 20250214 114200 264160840 5380 5370 5380 5360 394
421 20250214 114100 262045240 5360 5360 5360 5360 18
422 20250214 114000 261948760 5370 5370 5370 5370 4
423 20250214 113900 261927280 5370 5360 5370 5360 300
424 20250214 113800 260316580 5370 5370 5370 5370 100
425 20250214 113700 259779580 5360 5370 5370 5360 601
426 20250214 113600 256558210 5360 5360 5360 5360 82
427 20250214 113500 256118690 5370 5360 5370 5350 24
428 20250214 113400 255990230 5370 5350 5370 5350 3885
429 20250214 113300 235202470 5360 5360 5360 5360 9
430 20250214 113200 235154230 5360 5360 5360 5360 101
431 20250214 113100 234612870 5350 5350 5350 5350 0
432 20250214 113000 234612870 5350 5350 5350 5350 0
433 20250214 112900 234612870 5350 5350 5350 5350 0
434 20250214 112800 234612870 5350 5350 5350 5350 0
435 20250214 112700 234612870 5350 5360 5360 5350 380
436 20250214 112600 232576370 5350 5350 5350 5350 60
437 20250214 112500 232255370 5350 5350 5350 5350 0
438 20250214 112400 232255370 5350 5340 5350 5340 237
439 20250214 112300 230989780 5330 5330 5330 5330 10
440 20250214 112200 230936480 5340 5340 5340 5340 9
441 20250214 112100 230888420 5330 5330 5330 5330 20
442 20250214 112000 230781820 5340 5340 5340 5340 0
443 20250214 111900 230781820 5340 5340 5340 5340 0
444 20250214 111800 230781820 5340 5330 5360 5330 1970
445 20250214 111700 220258470 5330 5330 5330 5330 0
446 20250214 111600 220258470 5330 5330 5330 5330 0
447 20250214 111500 220258470 5330 5320 5330 5320 253
448 20250214 111400 218912500 5330 5330 5330 5330 0
449 20250214 111300 218912500 5330 5330 5330 5330 0
450 20250214 111200 218912500 5330 5320 5330 5320 50
451 20250214 111100 218646490 5330 5320 5330 5320 865
452 20250214 111000 214044440 5310 5310 5310 5310 0
453 20250214 110900 214044440 5310 5310 5310 5310 0
454 20250214 110800 214044440 5310 5310 5310 5310 315
455 20250214 110700 212371790 5320 5320 5320 5320 5
456 20250214 110600 212345190 5320 5320 5320 5320 0
457 20250214 110500 212345190 5320 5320 5320 5320 0
458 20250214 110400 212345190 5320 5320 5320 5320 0
459 20250214 110300 212345190 5320 5320 5320 5320 7
460 20250214 110200 212307950 5310 5310 5310 5310 0
461 20250214 110100 212307950 5310 5310 5310 5310 83
462 20250214 110000 211867220 5320 5320 5320 5320 0
463 20250214 105900 211867220 5320 5320 5320 5320 1
464 20250214 105800 211861900 5310 5320 5320 5310 10
465 20250214 105700 211808790 5320 5310 5320 5310 412
466 20250214 105600 209618350 5320 5320 5320 5320 0
467 20250214 105500 209618350 5320 5310 5320 5310 52
468 20250214 105400 209341730 5320 5320 5320 5320 0
469 20250214 105300 209341730 5320 5320 5330 5320 33
470 20250214 105200 209166160 5310 5320 5320 5310 207
471 20250214 105100 208066170 5330 5330 5330 5330 5
472 20250214 105000 208039520 5330 5330 5330 5330 0
473 20250214 104900 208039520 5330 5320 5330 5320 758
474 20250214 104800 204006940 5320 5320 5320 5300 3303
475 20250214 104700 186486810 5320 5320 5320 5320 0
476 20250214 104600 186486810 5320 5320 5320 5320 0
477 20250214 104500 186486810 5320 5320 5330 5320 173
478 20250214 104400 185565550 5330 5330 5330 5330 9
479 20250214 104300 185517580 5330 5330 5330 5330 0
480 20250214 104200 185517580 5330 5320 5330 5320 63
481 20250214 104100 185182410 5330 5320 5330 5320 110
482 20250214 104000 184597150 5310 5310 5310 5310 0
483 20250214 103900 184597150 5310 5310 5310 5310 130
484 20250214 103800 183906850 5310 5310 5310 5310 82
485 20250214 103700 183471430 5300 5300 5300 5300 150
486 20250214 103600 182676430 5300 5300 5300 5300 0
487 20250214 103500 182676430 5300 5320 5320 5300 3
488 20250214 103400 182660490 5310 5310 5310 5310 650
489 20250214 103300 179208990 5310 5310 5310 5310 60
490 20250214 103200 178890390 5330 5330 5330 5330 0
491 20250214 103100 178890390 5330 5310 5330 5310 341
492 20250214 103000 177079660 5300 5320 5320 5300 184
493 20250214 102900 176104440 5330 5320 5330 5320 3
494 20250214 102800 176088470 5310 5330 5330 5310 1199
495 20250214 102700 169704850 5330 5310 5330 5310 2373
496 20250214 102600 157073310 5320 5330 5330 5300 135
497 20250214 102500 156357030 5330 5340 5340 5330 331
498 20250214 102400 154592720 5330 5320 5340 5310 507
499 20250214 102300 151894870 5310 5320 5320 5310 40
500 20250214 102200 151682440 5320 5310 5340 5310 2449
501 20250214 102100 138614750 5310 5310 5310 5310 112
502 20250214 102000 138020030 5310 5310 5320 5310 8
503 20250214 101900 137977520 5310 5310 5320 5310 76
504 20250214 101800 137573450 5310 5310 5320 5310 11
505 20250214 101700 137515010 5310 5300 5320 5300 47
506 20250214 101600 137265720 5300 5310 5310 5300 55
507 20250214 101500 136974210 5300 5300 5300 5300 6
508 20250214 101400 136942410 5300 5300 5300 5300 4
509 20250214 101300 136921210 5320 5280 5320 5280 1666
510 20250214 101200 128088270 5280 5280 5280 5280 0
511 20250214 101100 128088270 5280 5280 5290 5280 682
512 20250214 101000 124486720 5280 5280 5280 5280 53
513 20250214 100900 124206880 5270 5280 5280 5270 132
514 20250214 100800 123511210 5280 5280 5280 5280 201
515 20250214 100700 122449930 5270 5280 5280 5270 110
516 20250214 100600 121869230 5280 5290 5290 5270 721
517 20250214 100500 118063690 5290 5280 5290 5280 45
518 20250214 100400 117826080 5280 5280 5280 5280 133
519 20250214 100300 117123840 5280 5280 5290 5280 1209
520 20250214 100200 110740300 5280 5290 5290 5280 817
521 20250214 100100 106426170 5290 5290 5290 5290 2
522 20250214 100000 106415590 5290 5290 5290 5290 13
523 20250214 095900 106346820 5290 5290 5290 5280 187
524 20250214 095800 105358760 5290 5300 5300 5290 104
525 20250214 095700 104808590 5290 5290 5290 5290 53
526 20250214 095600 104528220 5290 5290 5290 5280 199
527 20250214 095500 103476490 5290 5290 5290 5280 563
528 20250214 095400 100501080 5280 5280 5280 5280 1000
529 20250214 095300 95221080 5290 5280 5290 5280 22
530 20250214 095200 95104710 5290 5280 5290 5280 168
531 20250214 095100 94217570 5290 5290 5290 5290 0
532 20250214 095000 94217570 5290 5290 5290 5290 0
533 20250214 094900 94217570 5290 5290 5290 5290 10
534 20250214 094800 94164670 5290 5290 5290 5290 5
535 20250214 094700 94138220 5290 5290 5290 5290 212
536 20250214 094600 93016740 5300 5300 5300 5300 10
537 20250214 094500 92963740 5300 5300 5300 5300 8
538 20250214 094400 92921340 5290 5300 5300 5290 184
539 20250214 094300 91947930 5300 5300 5300 5300 0
540 20250214 094200 91947930 5300 5300 5300 5300 0
541 20250214 094100 91947930 5300 5300 5300 5300 57
542 20250214 094000 91645830 5300 5300 5300 5300 8
543 20250214 093900 91603430 5290 5290 5330 5280 2744
544 20250214 093800 77078220 5300 5300 5300 5300 5
545 20250214 093700 77051720 5300 5300 5300 5300 1
546 20250214 093600 77046420 5300 5300 5300 5300 30
547 20250214 093500 76887420 5300 5290 5300 5290 145
548 20250214 093400 76120290 5300 5300 5300 5300 29
549 20250214 093300 75966590 5290 5290 5290 5280 750
550 20250214 093200 72006080 5290 5300 5310 5290 3777
551 20250214 093100 51986310 5310 5310 5310 5310 2
552 20250214 093000 51975690 5300 5310 5310 5300 124
553 20250214 092900 51318410 5300 5310 5310 5300 1031
554 20250214 092800 45851050 5310 5300 5310 5300 438
555 20250214 092700 43529610 5310 5310 5310 5310 128
556 20250214 092600 42849930 5300 5320 5320 5300 2400
557 20250214 092500 30124410 5320 5320 5320 5320 88
558 20250214 092400 29656250 5310 5320 5320 5310 198
559 20250214 092300 28604030 5320 5330 5330 5320 128
560 20250214 092200 27922840 5330 5330 5330 5330 0
561 20250214 092100 27922840 5330 5320 5330 5320 620
562 20250214 092000 24619350 5330 5320 5330 5320 23
563 20250214 091900 24496970 5320 5320 5320 5320 166
564 20250214 091800 23613850 5320 5320 5320 5320 0
565 20250214 091700 23613850 5320 5320 5320 5320 177
566 20250214 091600 22672210 5320 5320 5320 5320 98
567 20250214 091500 22150850 5330 5320 5330 5320 130
568 20250214 091400 21459150 5320 5320 5320 5320 0
569 20250214 091300 21459150 5320 5330 5330 5320 207
570 20250214 091200 20356900 5330 5330 5330 5330 1
571 20250214 091100 20351570 5310 5330 5340 5310 275
572 20250214 091000 18889850 5320 5330 5340 5320 425
573 20250214 090900 16625930 5330 5330 5330 5330 146
574 20250214 090800 15847750 5330 5340 5340 5330 624
575 20250214 090700 12521820 5330 5330 5330 5330 115
576 20250214 090600 11908870 5350 5340 5350 5340 14
577 20250214 090500 11833980 5350 5330 5350 5330 154
578 20250214 090400 11012740 5330 5330 5330 5330 133
579 20250214 090300 10303850 5330 5340 5350 5320 187
580 20250214 090200 9306800 5330 5330 5340 5330 816
581 20250214 090100 4956050 5330 5330 5330 5330 45
582 20250214 090000 4716200 5350 5340 5350 5310 884